| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.79 | 8 | 10 | 1,633 | 493 | 120 | 2024-05-14 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 240 | 229.05 | 225.1 | 233 | 0% | 0.972 | -0.019 | 0.165 | 0 | 0 |
| 2024-05-14 | 250 | 219.4 | 215.5 | 223.3 | 0% | 0.969 | -0.022 | 0.183 | 0 | 0 |
| 2024-05-14 | 260 | 209.3 | 207.9 | 210.7 | 0% | 0.971 | -0.019 | 0.163 | 0 | 0 |
| 2024-05-14 | 270 | 199.55 | 198.3 | 200.8 | 0% | 0.969 | -0.02 | 0.169 | 0 | 0 |
| 2024-05-14 | 280 | 189.85 | 188.6 | 191.1 | 0% | 0.967 | -0.021 | 0.178 | 0 | 0 |
| 2024-05-14 | 290 | 180.3 | 178.9 | 181.7 | 0% | 0.963 | -0.023 | 0.202 | 0 | 0 |
| 2024-05-14 | 300 | 170.85 | 169.3 | 172.4 | 0% | 0.957 | -0.027 | 0.236 | 0 | 0 |
| 2024-05-14 | 310 | 161.05 | 159.7 | 162.4 | 0% | 0.957 | -0.027 | 0.235 | 0 | 0 |
| 2024-05-14 | 320 | 151.5 | 150.1 | 152.9 | 0% | 0.953 | -0.029 | 0.261 | 0 | 0 |
| 2024-05-14 | 330 | 142.15 | 140.6 | 143.7 | 0% | 0.945 | -0.033 | 0.308 | 0 | 0 |
| 2024-05-14 | 340 | 132.4 | 131.1 | 133.7 | 0% | 0.943 | -0.033 | 0.317 | 0 | 0 |
| 2024-05-14 | 350 | 123.1 | 121.7 | 124.5 | 0% | 0.934 | -0.037 | 0.372 | 0 | 0 |
| 2024-05-14 | 355 | 116.95 | 114.2 | 119.7 | 0% | 0.958 | -0.027 | 0.222 | 0 | 0 |
| 2024-05-14 | 360 | 113.75 | 112.5 | 115 | 0% | 0.925 | -0.04 | 0.424 | 0 | 0 |
| 2024-05-14 | 365 | 109 | 107.5 | 110.5 | 0% | 0.922 | -0.041 | 0.444 | 0 | 0 |
| 2024-05-14 | 370 | 104.55 | 103.3 | 105.8 | 0% | 0.913 | -0.043 | 0.49 | 0 | 0 |
| 2024-05-14 | 375 | 99.75 | 98.7 | 100.8 | 0% | 0.91 | -0.044 | 0.508 | 0 | 0 |
| 2024-05-14 | 380 | 95.35 | 94 | 96.7 | 0% | 0.9 | -0.046 | 0.557 | 0 | 0 |
| 2024-05-14 | 385 | 90.8 | 89.4 | 92.2 | 0% | 0.892 | -0.048 | 0.595 | 0 | 0 |
| 2024-05-14 | 390 | 86.45 | 85.3 | 87.6 | 0% | 0.881 | -0.051 | 0.646 | 0 | 0 |
| 2024-05-14 | 395 | 82 | 80.7 | 83.3 | 0% | 0.871 | -0.052 | 0.691 | 0 | 0 |
| 2024-05-14 | 400 | 77.25 | 76.4 | 78.1 | 0% | 0.865 | -0.053 | 0.718 | 1 | 0 |
| 2024-05-14 | 405 | 72.65 | 71.5 | 73.8 | 0% | 0.856 | -0.053 | 0.755 | 0 | 0 |
| 2024-05-14 | 410 | 69.2 | 68.4 | 70 | 0% | 0.832 | -0.058 | 0.848 | 0 | 0 |
| 2024-05-14 | 415 | 64.95 | 64.3 | 65.6 | 0% | 0.817 | -0.06 | 0.899 | 0 | 0 |
| 2024-05-14 | 420 | 60.8 | 60.2 | 61.4 | 0% | 0.801 | -0.062 | 0.953 | 0 | 0 |
| 2024-05-14 | 425 | 56.9 | 56.3 | 57.5 | 0% | 0.782 | -0.064 | 1.013 | 0 | 0 |
| 2024-05-14 | 430 | 53 | 52.5 | 53.5 | 0% | 0.762 | -0.065 | 1.069 | 0 | 0 |
| 2024-05-14 | 435 | 49.25 | 48.7 | 49.8 | 0% | 0.74 | -0.067 | 1.126 | 0 | 0 |
| 2024-05-14 | 440 | 45.7 | 45.2 | 46.2 | 0% | 0.717 | -0.068 | 1.182 | 1 | 0 |
| 2024-05-14 | 445 | 42.2 | 41.7 | 42.7 | 0% | 0.692 | -0.07 | 1.233 | 0 | 0 |
| 2024-05-14 | 450 | 40.4 | 38.4 | 42.4 | 0% | 0.659 | -0.074 | 1.291 | 1 | 0 |
| 2024-05-14 | 455 | 35.75 | 35.3 | 36.2 | 0% | 0.638 | -0.071 | 1.322 | 1 | 0 |
| 2024-05-14 | 460 | 32.5 | 31.8 | 33.2 | -4.3% | 0.608 | -0.073 | 1.359 | 19 | 5 |
| 2024-05-14 | 465 | 29.55 | 28.8 | 30.3 | 0% | 0.58 | -0.071 | 1.385 | 8 | 0 |
| 2024-05-14 | 470 | 26.7 | 25.8 | 27.6 | 0% | 0.549 | -0.071 | 1.406 | 17 | 0 |
| 2024-05-14 | 475 | 24.1 | 23.2 | 25 | 0% | 0.518 | -0.07 | 1.418 | 4 | 1 |
| 2024-05-14 | 480 | 22.25 | 21.9 | 22.6 | 0% | 0.488 | -0.07 | 1.421 | 43 | 0 |
| 2024-05-14 | 485 | 19.95 | 19.5 | 20.4 | 0% | 0.456 | -0.068 | 1.415 | 16 | 0 |
| 2024-05-14 | 490 | 19.5 | 17.7 | 21.3 | 0% | 0.433 | -0.071 | 1.405 | 43 | 0 |
| 2024-05-14 | 495 | 18 | 15.7 | 20.3 | 0% | 0.407 | -0.07 | 1.387 | 2 | 0 |
| 2024-05-14 | 500 | 15.3 | 13 | 17.6 | 0% | 0.373 | -0.065 | 1.355 | 1,414 | 0 |
| 2024-05-14 | 505 | 14.2 | 12.4 | 16 | 0% | 0.349 | -0.064 | 1.325 | 0 | 0 |
| 2024-05-14 | 510 | 11.35 | 11.1 | 11.6 | 0% | 0.31 | -0.058 | 1.265 | 0 | 0 |
| 2024-05-14 | 515 | 10.05 | 9.8 | 10.3 | 0% | 0.283 | -0.055 | 1.215 | 5 | 0 |
| 2024-05-14 | 520 | 8.85 | 8.6 | 9.1 | 0% | 0.258 | -0.052 | 1.16 | 7 | 0 |
| 2024-05-14 | 525 | 7.85 | 7.6 | 8.1 | 0% | 0.235 | -0.049 | 1.105 | 1 | 1 |
| 2024-05-14 | 530 | 6.9 | 6.7 | 7.1 | 0% | 0.213 | -0.046 | 1.045 | 7 | 0 |
| 2024-05-14 | 535 | 6.1 | 5.9 | 6.3 | 0% | 0.193 | -0.044 | 0.986 | 23 | 0 |
| 2024-05-14 | 540 | 5.35 | 5.2 | 5.5 | 0% | 0.174 | -0.041 | 0.924 | 5 | 0 |
| 2024-05-14 | 545 | 4.65 | 4.5 | 4.8 | 0% | 0.156 | -0.038 | 0.86 | 15 | 0 |
| 2024-05-14 | 550 | 4.05 | 3.9 | 4.2 | 0% | 0.139 | -0.035 | 0.798 | 0 | 1 |
| 2024-05-14 | 555 | 3.6 | 3.4 | 3.8 | 0% | 0.126 | -0.032 | 0.745 | 0 | 0 |
| 2024-05-14 | 560 | 3.15 | 3 | 3.3 | 0% | 0.113 | -0.03 | 0.689 | 0 | 0 |
| 2024-05-14 | 580 | 2.3 | 1.8 | 2.8 | 0% | 0.083 | -0.025 | 0.548 | 0 | 0 |
| 2024-05-14 | 600 | 1.25 | 1.1 | 1.4 | 0% | 0.049 | -0.016 | 0.368 | 0 | 0 |
| 2024-05-14 | 620 | 1 | 0.5 | 1.5 | 0% | 0.039 | -0.014 | 0.302 | 0 | 0 |
| 2024-05-14 | 640 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 660 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 680 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 0 | 0 |
